| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 17.08 | 17.13 | 0.03 | 0.18% | 17.00 | 17.47 | 52717 | 9046.10 | 1.65% | 0.00 |
| 2026-02-04 | 17.44 | 17.10 | -0.30 | -1.72% | 17.02 | 17.83 | 62185 | 10786.79 | 1.95% | 0.00 |
| 2026-02-03 | 16.88 | 17.40 | 0.64 | 3.82% | 16.71 | 17.47 | 84751 | 14539.33 | 2.65% | 0.00 |
| 2026-02-02 | 16.56 | 16.76 | 0.06 | 0.36% | 16.22 | 17.49 | 123072 | 20934.81 | 3.85% | 0.00 |
| 2026-01-30 | 16.26 | 16.70 | 0.28 | 1.71% | 16.26 | 16.76 | 59666 | 9894.42 | 1.87% | 0.00 |
| 2026-01-29 | 16.77 | 16.42 | -0.34 | -2.03% | 16.36 | 16.90 | 47696 | 7918.77 | 1.49% | 0.00 |
| 2026-01-28 | 17.00 | 16.76 | -0.44 | -2.56% | 16.69 | 17.11 | 35777 | 6035.61 | 1.12% | 0.00 |
| 2026-01-27 | 16.91 | 17.20 | 0.20 | 1.18% | 16.58 | 17.20 | 47080 | 7948.05 | 1.47% | 0.00 |
| 2026-01-26 | 17.13 | 17.00 | -0.11 | -0.64% | 16.91 | 17.29 | 62662 | 10711.62 | 1.96% | 0.00 |
| 2026-01-23 | 16.94 | 17.11 | 0.26 | 1.54% | 16.84 | 17.17 | 33674 | 5726.37 | 1.05% | 0.00 |
| 2026-01-22 | 16.99 | 16.85 | 0.02 | 0.12% | 16.65 | 17.05 | 45670 | 7684.93 | 1.43% | 0.00 |
| 2026-01-21 | 16.19 | 16.83 | 0.49 | 3.00% | 16.19 | 17.24 | 67173 | 11330.66 | 2.10% | 0.00 |
| 2026-01-20 | 16.31 | 16.34 | 0.04 | 0.25% | 16.13 | 16.62 | 32430 | 5299.27 | 1.01% | 0.00 |
| 2026-01-19 | 16.25 | 16.30 | 0.30 | 1.88% | 16.09 | 16.47 | 52771 | 8593.49 | 1.65% | 0.00 |
| 2026-01-16 | 16.12 | 16.00 | -0.32 | -1.96% | 15.83 | 16.27 | 41487 | 6637.37 | 1.30% | 0.00 |
| 2026-01-15 | 16.41 | 16.32 | 0.01 | 0.06% | 16.10 | 16.43 | 35808 | 5823.85 | 1.12% | 0.00 |
| 2026-01-14 | 16.20 | 16.31 | 0.08 | 0.49% | 15.97 | 16.66 | 59071 | 9663.78 | 1.85% | 0.00 |
| 2026-01-13 | 16.20 | 16.23 | 0.03 | 0.19% | 16.05 | 16.69 | 60233 | 9870.36 | 1.88% | 0.00 |
| 2026-01-12 | 16.05 | 16.20 | 0.16 | 1.00% | 15.93 | 16.35 | 50042 | 8097.59 | 1.57% | 0.00 |
| 2026-01-09 | 15.81 | 16.04 | 0.22 | 1.39% | 15.70 | 16.08 | 42862 | 6802.74 | 1.34% | 0.00 |
| 2026-01-08 | 15.66 | 15.82 | 0.14 | 0.89% | 15.52 | 15.97 | 41292 | 6499.18 | 1.29% | 0.00 |
| 2026-01-07 | 15.55 | 15.68 | -0.09 | -0.57% | 15.33 | 15.68 | 57773 | 8962.59 | 1.81% | 0.00 |
| 2026-01-06 | 16.04 | 15.77 | -0.16 | -1.00% | 15.55 | 16.16 | 68963 | 10877.59 | 2.16% | 0.00 |
| 2026-01-05 | 14.96 | 15.93 | 0.96 | 6.41% | 14.91 | 16.11 | 82856 | 13008.05 | 2.59% | 0.00 |
| 2025-12-31 | 15.07 | 14.97 | -0.12 | -0.80% | 14.86 | 15.18 | 28052 | 4207.31 | 0.88% | 0.00 |
| 2025-12-30 | 14.96 | 15.09 | 0.14 | 0.94% | 14.84 | 15.40 | 49583 | 7517.50 | 1.55% | 0.00 |
| 2025-12-29 | 14.87 | 14.95 | 0.23 | 1.56% | 14.77 | 15.39 | 58036 | 8765.53 | 1.82% | 0.00 |
| 2025-12-26 | 14.86 | 14.72 | -0.18 | -1.21% | 14.66 | 14.94 | 28570 | 4222.29 | 0.89% | 0.00 |
| 2025-12-25 | 14.67 | 14.90 | 0.26 | 1.78% | 14.55 | 14.95 | 48206 | 7098.17 | 2.07% | 0.00 |
| 2025-12-24 | 14.89 | 14.64 | -0.19 | -1.28% | 14.62 | 14.89 | 29452 | 4323.44 | 1.26% | 0.00 |
| 2025-12-23 | 15.00 | 14.83 | -0.18 | -1.20% | 14.80 | 15.02 | 29735 | 4419.62 | 1.28% | 0.00 |
| 2025-12-22 | 14.96 | 15.01 | 0.12 | 0.81% | 14.84 | 15.13 | 22730 | 3410.11 | 0.98% | 0.00 |
| 2025-12-19 | 14.88 | 14.89 | 0.01 | 0.07% | 14.73 | 15.02 | 19539 | 2904.42 | 0.84% | 0.00 |
| 2025-12-18 | 14.55 | 14.88 | 0.13 | 0.88% | 14.53 | 14.98 | 22133 | 3290.11 | 0.95% | 0.00 |
| 2025-12-17 | 14.68 | 14.75 | 0.14 | 0.96% | 14.42 | 14.78 | 27658 | 4046.09 | 1.19% | 0.00 |
| 2025-12-16 | 14.80 | 14.61 | -0.31 | -2.08% | 14.61 | 14.98 | 24627 | 3619.87 | 1.06% | 0.00 |
| 2025-12-15 | 14.74 | 14.92 | 0.04 | 0.27% | 14.68 | 15.22 | 47145 | 7060.50 | 2.02% | 0.00 |
| 2025-12-12 | 14.61 | 14.88 | 0.20 | 1.36% | 14.46 | 14.88 | 37564 | 5527.91 | 1.61% | 0.00 |
| 2025-12-11 | 14.79 | 14.68 | -0.12 | -0.81% | 14.66 | 14.86 | 17924 | 2638.39 | 0.77% | 0.00 |
| 2025-12-10 | 14.70 | 14.80 | 0.13 | 0.89% | 14.55 | 14.93 | 24683 | 3633.22 | 1.06% | 0.00 |
| 2025-12-09 | 15.01 | 14.67 | -0.33 | -2.20% | 14.64 | 15.16 | 29929 | 4418.81 | 1.29% | 0.00 |
| 2025-12-08 | 15.07 | 15.00 | -0.05 | -0.33% | 14.96 | 15.26 | 24603 | 3710.87 | 1.06% | 0.00 |
| 2025-12-05 | 14.80 | 15.05 | 0.30 | 2.03% | 14.65 | 15.13 | 40494 | 6057.76 | 1.74% | 0.00 |
| 2025-12-04 | 14.82 | 14.75 | 0.03 | 0.20% | 14.54 | 14.88 | 28824 | 4245.86 | 1.24% | 0.00 |
| 2025-12-03 | 14.85 | 14.72 | -0.15 | -1.01% | 14.68 | 14.97 | 21936 | 3242.28 | 0.94% | 0.00 |
| 2025-12-02 | 15.18 | 14.87 | -0.22 | -1.46% | 14.81 | 15.18 | 28288 | 4214.15 | 1.21% | 0.00 |
| 2025-12-01 | 15.33 | 15.09 | -0.22 | -1.44% | 15.00 | 15.42 | 45335 | 6860.07 | 1.95% | 0.00 |
| 2025-11-28 | 15.40 | 15.31 | -0.11 | -0.71% | 15.20 | 15.46 | 32395 | 4957.39 | 1.39% | 0.00 |
| 2025-11-27 | 15.40 | 15.42 | 0.09 | 0.59% | 15.26 | 15.61 | 27526 | 4254.04 | 1.18% | 0.00 |
| 2025-11-26 | 15.22 | 15.33 | 0.13 | 0.86% | 15.22 | 15.70 | 50113 | 7776.42 | 2.15% | 0.00 |
| 2025-11-25 | 15.45 | 15.20 | -0.10 | -0.65% | 15.16 | 15.60 | 33714 | 5181.40 | 1.45% | 0.00 |
| 2025-11-24 | 15.22 | 15.30 | 0.09 | 0.59% | 15.12 | 15.48 | 34168 | 5226.23 | 1.47% | 0.00 |
| 2025-11-21 | 15.67 | 15.21 | -0.60 | -3.80% | 15.09 | 15.97 | 52452 | 8057.92 | 2.25% | 0.00 |
| 2025-11-20 | 16.09 | 15.81 | -0.31 | -1.92% | 15.64 | 16.27 | 39077 | 6195.58 | 1.68% | 0.00 |
| 2025-11-19 | 16.53 | 16.12 | -0.43 | -2.60% | 15.85 | 16.79 | 60232 | 9778.99 | 2.59% | 0.00 |
| 2025-11-18 | 16.25 | 16.55 | 0.30 | 1.85% | 16.08 | 16.70 | 69205 | 11435.67 | 2.97% | 0.00 |
| 2025-11-17 | 16.88 | 16.25 | -0.70 | -4.13% | 16.07 | 16.95 | 70333 | 11544.21 | 3.02% | 0.00 |
| 2025-11-14 | 16.38 | 16.95 | 0.57 | 3.48% | 16.22 | 17.20 | 83027 | 14053.94 | 3.54% | 0.00 |
| 2025-11-13 | 16.68 | 16.38 | -0.26 | -1.56% | 16.30 | 16.77 | 67873 | 11186.61 | 2.89% | 0.00 |
| 2025-11-12 | 16.50 | 16.64 | 0.14 | 0.85% | 16.31 | 16.89 | 41206 | 6853.13 | 1.76% | 0.10 |
| 2025-11-11 | 16.44 | 16.50 | -0.04 | -0.24% | 16.44 | 16.76 | 35753 | 5933.45 | 1.52% | 11.00 |
| 2025-11-10 | 16.61 | 16.54 | -0.20 | -1.19% | 16.36 | 16.85 | 51041 | 8453.90 | 2.18% | 0.00 |
| 2025-11-07 | 17.03 | 16.74 | -0.37 | -2.16% | 16.71 | 17.45 | 55908 | 9443.78 | 2.38% | 0.00 |
| 2025-11-06 | 17.15 | 17.11 | -0.10 | -0.58% | 16.93 | 17.46 | 55830 | 9565.93 | 2.38% | 0.00 |
| 2025-11-05 | 16.69 | 17.21 | 0.30 | 1.77% | 16.69 | 17.44 | 85081 | 14650.67 | 3.63% | 0.00 |
| 2025-11-04 | 17.02 | 16.91 | -0.05 | -0.29% | 16.72 | 17.10 | 70578 | 11938.21 | 3.01% | 0.00 |
| 2025-11-03 | 16.95 | 16.96 | 0.47 | 2.85% | 16.41 | 17.18 | 125815 | 21198.24 | 5.36% | 0.00 |
| 2025-10-31 | 16.34 | 16.49 | 0.03 | 0.18% | 16.10 | 16.75 | 82163 | 13563.70 | 3.50% | 0.00 |
| 2025-10-30 | 16.50 | 16.46 | -0.14 | -0.84% | 16.02 | 16.85 | 143056 | 23494.34 | 6.10% | 0.00 |
| 2025-10-29 | 16.60 | 16.60 | 1.75 | 11.78% | 16.00 | 17.49 | 281764 | 47391.82 | 12.01% | 0.00 |
| 2025-10-28 | 15.04 | 14.85 | -0.17 | -1.13% | 14.73 | 15.19 | 38541 | 5735.06 | 1.64% | 0.00 |
| 2025-10-27 | 14.90 | 15.02 | 0.28 | 1.90% | 14.90 | 15.25 | 44237 | 6659.25 | 1.89% | 0.00 |
| 2025-10-24 | 14.69 | 14.74 | 0.21 | 1.45% | 14.44 | 14.89 | 27984 | 4118.39 | 1.19% | 0.00 |
| 2025-10-23 | 14.45 | 14.53 | 0.01 | 0.07% | 14.31 | 14.55 | 21963 | 3162.39 | 0.94% | 0.00 |
| 2025-10-22 | 14.78 | 14.52 | -0.21 | -1.43% | 14.45 | 15.03 | 30853 | 4530.77 | 1.32% | 0.00 |
| 2025-10-21 | 14.37 | 14.73 | 0.36 | 2.51% | 14.32 | 14.78 | 31439 | 4611.45 | 1.34% | 0.00 |
| 2025-10-20 | 14.40 | 14.37 | 0.11 | 0.77% | 14.07 | 14.64 | 43724 | 6257.36 | 1.86% | 0.00 |
| 2025-10-17 | 15.15 | 14.26 | -0.75 | -5.00% | 14.26 | 15.15 | 48189 | 7042.48 | 2.05% | 0.00 |
| 2025-10-16 | 15.00 | 15.01 | 0.01 | 0.07% | 14.96 | 15.49 | 43413 | 6596.34 | 1.85% | 0.00 |
| 2025-10-15 | 15.29 | 15.00 | -0.17 | -1.12% | 14.90 | 15.42 | 36014 | 5413.89 | 1.54% | 0.00 |
山外山(688410)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
